Gulfport Energy Corporation【GPOR】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-3.79	-2.20541169625	171.85	171.96	165.11	265664	168.88457601	CS
4	-10.53	-5.89618679657	178.59	188.815	165.11	290581	176.80270778	CS
12	-26.07	-13.429145418	194.13	220.825	165.11	320436	191.46880796	CS
26	-50.22	-23.0071467839	218.28	222.865	165.11	312341	195.07861718	CS
52	-22.92	-12.0012566761	190.98	225.78	160.95	289650	190.55915503	CS
156	68.27	68.4136687043	99.79	225.78	93.665	240803	166.37948624	CS
260	104.51	164.453186467	63.55	225.78	60.01	192862	145.14227964	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	168.06	-3	-1.75	170.45	172.13	167.89	232194
1780612800	171.06	2.24	1.33	169.86	171.82	169.71	260155
1780526400	168.82	1.44	0.86	167.4	169.79	165.11	294588
1780440000	167.38	-1.07	-0.64	166.69999	169.4	165.25	239214
1780353600	168.45	-0.14	-0.08	168.57	171.3597	167.28	211416
1780094400	168.59	-2.6	-1.52	171.85	171.96	168.59	322946
1780008000	171.19	0.84	0.49	170.61	174.23	168.5	268357
1779921600	170.35	-1.89	-1.10	173.06	175.19	170.25	340776
1779835200	172.24	-5.98	-3.36	177.72	180.89	172.07	332689
1779489600	178.22	-0.83	-0.46	176.73	179.61	176.73	178510
1779403200	179.05	-5.09	-2.76	182.27	184	178.31	309062
1779316800	184.14	-3.28	-1.75	186.78	188.255	182.945	333352
1779230400	187.42	2.84	1.54	186.31	188.815	184.74	441386
1779144000	184.58	1.8	0.98	181.08	187.335	180	215940
1778884800	182.78	0.97	0.53	183.2	184.9999	181.7772	188280
1778798400	181.81	2.71	1.51	178.11	183.12	178.11	246993
1778712000	179.1	-1.19	-0.66	179.2	180.8	175.62	259827
1778625600	180.29	0.07	0.04	181.47	181.62	178.185	349188
1778539200	180.22	1.94	1.09	180.9	183.04	178.57	375529
1778280000	178.28	-0.52	-0.29	178.59	182.19	178.15	352631
1778193600	178.8	-1.64	-0.91	180.38	181.99	175.49	557823
1778107200	180.44	-14.79	-7.58	189.37	192.3	180.3	527394
1778020800	195.23	0.47	0.24	193.66	197.61318	191.44	386025
1777934400	194.76	4.86	2.56	190.53	196.3225	186.7836	313037
1777675200	189.9	-2.64	-1.37	192.51	192.51	187.27	215351
1777588800	192.54	-0.09	-0.05	190.01	194.415	190.01	190493
1777502400	192.63	1.08	0.56	192.95	195.74	189.78	330999
1777416000	191.55	3.44	1.83	191.85	192.86	189.85	204667
1777329600	188.11	0.51	0.27	190	194.24	186.52	234180
1777070400	187.6	-1.05	-0.56	187.62	189.2	184.65	267196
1776984000	188.65	-1.22	-0.64	190	192.13	188.52	309506
1776897600	189.87	4.86	2.63	187.45	189.87	185.1	455127
1776811200	185.01	-4.86	-2.56	190.35	192.27	182.59	571463
1776724800	189.87	-3.61	-1.87	196.38	197.2557	189.155	432837
1776465600	193.48	0.25	0.13	187	193.48	186.465	342389
1776379200	193.23	1.24	0.65	191.28	195.48	190.55	362084
1776292800	191.99	0.99	0.52	188.85	192.88	188.7	239558
1776206400	191	-7	-3.54	195.75	197.925	189.63	283464
1776120000	198	-5.59	-2.75	206.06	208.285	196.565	297394
1775860800	203.59	0.26	0.13	200.51	204.0099	198.67	144884
1775774400	203.33	1.04	0.51	202.52	207.14	201.37	235067
1775688000	202.29	-5.47	-2.63	199.47	202.89	195.3	227969
1775601600	207.76	1.96	0.95	207.2	210.82	205.67	185020
1775515200	205.8	-1.2	-0.58	204.9	210.08	203.175	383746
1775169600	207	-2.49	-1.19	213.4	215.445	205.55	296093
1775083200	209.49	-2.08	-0.98	208.83	211.19	203.245	455178
1774996800	211.57	-3.28	-1.53	213.78	219.79	207.33	288173
1774910400	214.85	-1.57	-0.73	218	218.5	209.56	235768
1774651200	216.42	1.67	0.78	217.2	220.825	215.04	253084
1774564800	214.75	1.79	0.84	213.49	218.32	212.76	207819
1774478400	212.96	3.69	1.76	209.63	213.05	207.12	184022
1774392000	209.27	1.85	0.89	206.86	215	206.86	304777
1774305600	207.42	2.5	1.22	200	210.2054	199.99	539892
1774046400	204.92	1.05	0.52	204.1	210.015	202.52	968641
1773960000	203.87	6.49	3.29	200.15	211.64	200.15	446317
1773873600	197.38	-2.34	-1.17	199.9	202.1	193.7456	210942
1773787200	199.72	-0.04	-0.02	202.59	205.11	199.44	276081
1773700800	199.76	3.12	1.59	197.96	203.54	196.04	375720
1773441600	196.64	0.63	0.32	194.13	199.605	193.91	324548
1773355200	196.01	0.26	0.13	196.49	199.71	194.47	383269
1773268800	195.75	5.69	2.99	191.8	197.295	190.73	342127
1773182400	190.06	-7	-3.55	196.48	198.64	190	331844
1773096000	197.06	-14.39	-6.81	206.18	210.41	194.64	688509